Skip to main content

Mcewen Mining Inc (TSX: MUX )

13.25 -0.89 (-6.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.700 1.700 1.700 0 +0.06(+3.66%)
Jun 29, 2021 1.670 1.710 1.620 1.640 190,465 -0.07(-4.09%)
Jun 28, 2021 1.770 1.800 1.670 1.710 225,295 -0.07(-3.93%)
Jun 25, 2021 1.830 1.840 1.780 1.780 215,056 -0.04(-2.20%)
Jun 24, 2021 1.810 1.820 1.780 1.820 133,563 +0.03(+1.68%)
Jun 23, 2021 1.780 1.830 1.780 1.790 320,977 +0.00(+0.00%)
Jun 22, 2021 1.810 1.810 1.760 1.790 244,074 -0.02(-1.10%)
Jun 21, 2021 1.780 1.830 1.740 1.810 360,515 +0.02(+1.12%)
Jun 18, 2021 1.840 1.880 1.770 1.790 620,037 -0.04(-2.19%)
Jun 17, 2021 1.850 1.900 1.810 1.830 475,260 -0.09(-4.69%)
Jun 16, 2021 1.950 2.070 1.920 1.920 433,079 -0.05(-2.54%)
Jun 15, 2021 1.890 1.970 1.890 1.970 257,263 +0.05(+2.60%)
Jun 14, 2021 1.890 1.970 1.890 1.920 185,387 -0.05(-2.54%)
Jun 11, 2021 2.000 2.000 1.890 1.970 784,431 -0.03(-1.50%)
Jun 10, 2021 1.770 2.000 1.770 2.000 700,292 +0.21(+11.73%)
Jun 09, 2021 1.780 1.810 1.770 1.790 205,537 +0.03(+1.70%)
Jun 08, 2021 1.770 1.800 1.760 1.760 118,969 -0.01(-0.56%)
Jun 07, 2021 1.750 1.780 1.710 1.770 188,747 +0.03(+1.72%)
Jun 04, 2021 1.730 1.780 1.730 1.740 223,286 +0.05(+2.96%)
Jun 03, 2021 1.800 1.800 1.680 1.690 426,642 -0.17(-9.14%)
Jun 02, 2021 1.830 1.860 1.800 1.860 151,661 +0.04(+2.20%)
Jun 01, 2021 1.790 1.850 1.750 1.820 343,592 +0.04(+2.25%)
May 31, 2021 1.720 1.790 1.720 1.780 38,366 -0.01(-0.56%)
May 28, 2021 1.770 1.800 1.750 1.790 224,520 +0.03(+1.70%)
May 27, 2021 1.700 1.780 1.680 1.760 210,820 +0.07(+4.14%)
May 26, 2021 1.670 1.750 1.670 1.690 243,369 +0.02(+1.20%)
May 25, 2021 1.660 1.700 1.620 1.670 166,066 +0.02(+1.21%)
May 21, 2021 1.650 1.650 1.650 0 -0.01(-0.60%)
May 20, 2021 1.660 1.700 1.610 1.660 182,474 +0.01(+0.61%)
May 19, 2021 1.630 1.670 1.610 1.650 265,596 -0.02(-1.20%)
May 18, 2021 1.620 1.670 1.580 1.670 332,467 +0.05(+3.09%)
May 17, 2021 1.540 1.640 1.520 1.620 393,130 +0.10(+6.58%)
May 14, 2021 1.470 1.530 1.470 1.520 51,835 +0.04(+2.70%)
May 13, 2021 1.460 1.500 1.450 1.480 195,422 -0.01(-0.67%)
May 12, 2021 1.540 1.560 1.480 1.490 144,740 -0.07(-4.49%)
May 11, 2021 1.500 1.560 1.470 1.560 279,701 +0.04(+2.63%)
May 10, 2021 1.600 1.600 1.520 1.520 343,639 -0.05(-3.18%)
May 07, 2021 1.570 1.590 1.530 1.570 274,819 +0.04(+2.61%)
May 06, 2021 1.580 1.610 1.520 1.530 203,700 -0.03(-1.92%)
May 05, 2021 1.630 1.630 1.540 1.560 214,697 -0.04(-2.50%)
May 04, 2021 1.610 1.620 1.520 1.600 425,741 +0.00(+0.00%)
May 03, 2021 1.520 1.620 1.520 1.600 370,549 +0.11(+7.38%)
Apr 30, 2021 1.550 1.550 1.490 1.490 153,030 -0.04(-2.61%)
Apr 29, 2021 1.520 1.530 1.490 1.530 372,902 +0.07(+4.79%)
Apr 28, 2021 1.400 1.470 1.390 1.460 193,864 +0.06(+4.29%)
Apr 27, 2021 1.420 1.450 1.400 1.400 153,880 -0.03(-2.10%)
Apr 26, 2021 1.420 1.440 1.420 1.430 114,970 +0.00(+0.00%)
Apr 23, 2021 1.460 1.480 1.430 1.430 81,969 -0.02(-1.38%)
Apr 22, 2021 1.470 1.490 1.440 1.450 169,342 -0.04(-2.68%)
Apr 21, 2021 1.450 1.520 1.450 1.490 167,213 +0.03(+2.05%)
Apr 20, 2021 1.440 1.460 1.420 1.460 160,452 +0.00(+0.00%)
Apr 19, 2021 1.480 1.480 1.440 1.460 89,994 -0.03(-2.01%)
Apr 16, 2021 1.490 1.500 1.460 1.490 264,587 +0.02(+1.36%)
Apr 15, 2021 1.430 1.520 1.430 1.470 297,954 +0.05(+3.52%)
Apr 14, 2021 1.460 1.460 1.410 1.420 151,557 -0.04(-2.74%)
Apr 13, 2021 1.430 1.470 1.430 1.460 143,407 +0.02(+1.39%)
Apr 12, 2021 1.480 1.480 1.420 1.440 204,556 -0.04(-2.70%)
Apr 09, 2021 1.410 1.480 1.400 1.480 295,468 +0.06(+4.23%)
Apr 08, 2021 1.380 1.430 1.370 1.420 345,080 +0.07(+5.19%)
Apr 07, 2021 1.420 1.420 1.350 1.350 120,284 -0.04(-2.88%)
Apr 06, 2021 1.390 1.410 1.380 1.390 184,568 +0.03(+2.21%)
Apr 05, 2021 1.370 1.400 1.360 1.360 295,643 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.